Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2018 | USD | 0.5756 | 0.5756 | 0.522 | 0.541 | 0.541 | -0.044 (-7.54%) | 33,279 |
21 Dec 2018 | USD | 0.58 | 0.5919 | 0.556 | 0.5851 | 0.5851 | +0.012 (+2.17%) | 20,475 |
20 Dec 2018 | USD | 0.57 | 0.588 | 0.565 | 0.5727 | 0.5727 | +0.007 (+1.31%) | 75,413 |
19 Dec 2018 | USD | 0.563 | 0.6 | 0.563 | 0.5653 | 0.5653 | -0.015 (-2.53%) | 86,604 |
18 Dec 2018 | USD | 0.5572 | 0.6354 | 0.52 | 0.58 | 0.58 | +0.024 (+4.22%) | 92,803 |
17 Dec 2018 | USD | 0.65 | 0.65 | 0.5565 | 0.5565 | 0.5565 | -0.124 (-18.17%) | 109,602 |
14 Dec 2018 | USD | 0.69 | 0.7 | 0.663 | 0.6801 | 0.6801 | -0.035 (-4.88%) | 14,750 |
13 Dec 2018 | USD | 0.662 | 0.723 | 0.63 | 0.715 | 0.715 | +0.061 (+9.34%) | 22,232 |
12 Dec 2018 | USD | 0.6775 | 0.68 | 0.6463 | 0.6539 | 0.6539 | -0.02 (-2.92%) | 92,078 |
11 Dec 2018 | USD | 0.692 | 0.716 | 0.6736 | 0.6736 | 0.6736 | +0.003 (+0.39%) | 29,217 |
10 Dec 2018 | USD | 0.65 | 0.671 | 0.6366 | 0.671 | 0.671 | 0.0 (0.0%) | 32,894 |
7 Dec 2018 | USD | 0.6792 | 0.6959 | 0.6425 | 0.671 | 0.671 | -0.012 (-1.81%) | 44,040 |
6 Dec 2018 | USD | 0.7 | 0.7 | 0.6473 | 0.6834 | 0.6834 | -0.053 (-7.22%) | 73,712 |
4 Dec 2018 | USD | 0.7377 | 0.7631 | 0.7052 | 0.7366 | 0.7366 | -0.024 (-3.19%) | 82,050 |
3 Dec 2018 | USD | 0.8773 | 0.89 | 0.7609 | 0.7609 | 0.7609 | -0.061 (-7.43%) | 89,950 |
30 Nov 2018 | USD | 0.7875 | 0.8303 | 0.752 | 0.822 | 0.822 | +0.071 (+9.45%) | 59,099 |
29 Nov 2018 | USD | 0.7763 | 0.8331 | 0.737 | 0.751 | 0.751 | -0.009 (-1.12%) | 97,313 |
28 Nov 2018 | USD | 0.746 | 0.767 | 0.7171 | 0.7595 | 0.7595 | +0.021 (+2.91%) | 80,392 |
27 Nov 2018 | USD | 0.8442 | 0.8668 | 0.7105 | 0.738 | 0.738 | -0.112 (-13.18%) | 161,392 |
26 Nov 2018 | USD | 0.9207 | 0.9314 | 0.8499 | 0.85 | 0.85 | -0.06 (-6.61%) | 36,498 |
23 Nov 2018 | USD | 0.8832 | 0.9291 | 0.8832 | 0.9102 | 0.9102 | +0.006 (+0.69%) | 6,426 |
22 Nov 2018 | USD | 0.904 | 0.904 | 0.904 | 0.904 | 0.904 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.8956 | 0.9272 | 0.883 | 0.904 | 0.904 | +0.017 (+1.91%) | 51,375 |
20 Nov 2018 | USD | 0.9721 | 0.9755 | 0.8649 | 0.8871 | 0.8871 | -0.054 (-5.76%) | 82,278 |
19 Nov 2018 | USD | 0.8949 | 0.9413 | 0.879 | 0.9413 | 0.9413 | +0.065 (+7.43%) | 38,708 |
16 Nov 2018 | USD | 0.8909 | 0.9113 | 0.8726 | 0.8762 | 0.8762 | +0.013 (+1.46%) | 22,426 |
15 Nov 2018 | USD | 0.954 | 0.954 | 0.8636 | 0.8636 | 0.8636 | -0.056 (-6.07%) | 87,319 |
14 Nov 2018 | USD | 0.9361 | 0.9853 | 0.85 | 0.9194 | 0.9194 | -0.031 (-3.22%) | 38,739 |
13 Nov 2018 | USD | 1.0413 | 1.0958 | 0.9492 | 0.95 | 0.95 | -0.07 (-6.86%) | 73,804 |
12 Nov 2018 | USD | 1.0535 | 1.06 | 0.992 | 1.02 | 1.02 | -0.029 (-2.81%) | 18,168 |